Export Import Bank of Bangladesh PLC. (DSE:EXIMBANK)
Bangladesh
· Delayed Price · Currency is BDT 3.000
-0.100 (-3.23%)
At close: Nov 5, 2025
DSE:EXIMBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 937,267 |
| Nov 4, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 634,260 |
| Nov 3, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,894,634 |
| Nov 2, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,393,388 |
| Oct 30, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,218,370 |
| Oct 29, 2025 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 3,166,667 |
| Oct 28, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,407,046 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 1,382,976 |
| Oct 26, 2025 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 1,412,112 |
| Oct 23, 2025 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 2,115,904 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 898,736 |
| Oct 21, 2025 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 1,169,695 |
| Oct 20, 2025 | 3.20 | 3.60 | 3.20 | 3.60 | 3.60 | 2.86% | 1,353,093 |
| Oct 19, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 2,383,091 |
| Oct 16, 2025 | 3.90 | 4.00 | 3.60 | 3.80 | 3.80 | -2.56% | 1,840,771 |
| Oct 15, 2025 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | 2.63% | 6,147,927 |
| Oct 14, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 8.57% | 350,443 |
| Oct 13, 2025 | 3.30 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 6,088,360 |
| Oct 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | 389,799 |
| Oct 9, 2025 | 4.10 | 4.20 | 3.90 | 3.90 | 3.90 | -9.30% | 5,082,698 |
| Oct 8, 2025 | 5.10 | 5.10 | 4.30 | 4.30 | 4.30 | -8.51% | 4,669,498 |
| Oct 7, 2025 | 5.20 | 5.20 | 4.50 | 4.70 | 4.70 | -2.08% | 17,441,680 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 1,392,176 |
| Oct 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 987,274 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 2,123,493 |
| Sep 29, 2025 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 3,729,436 |
| Sep 28, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 9.68% | 3,994,670 |
| Sep 25, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 3,726,267 |
| Sep 24, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,781,670 |
| Sep 23, 2025 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -9.38% | 4,504,454 |
| Sep 22, 2025 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -5.88% | 1,560,128 |
| Sep 21, 2025 | 3.60 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 2,616,219 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 1,199,378 |
| Sep 17, 2025 | 4.00 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 2,329,000 |
| Sep 16, 2025 | 4.30 | 4.40 | 3.90 | 4.00 | 4.00 | -4.76% | 3,961,845 |
| Sep 15, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 1,325,382 |
| Sep 14, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 1,465,973 |
| Sep 11, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 425,996 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 1,948,503 |
| Sep 9, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 1,058,187 |
| Sep 8, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 1,644,080 |
| Sep 7, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 1,021,318 |
| Sep 4, 2025 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 1,733,986 |
| Sep 3, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 1,835,237 |
| Sep 2, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 387,674 |
| Sep 1, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 1,629,482 |
| Aug 31, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 1,261,802 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 2,571,098 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 672,341 |
| Aug 26, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 780,121 |
| Aug 25, 2025 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | 2.27% | 2,033,604 |
| Aug 24, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 2,922,591 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 3,347,284 |
| Aug 20, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -5.88% | 3,686,468 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 2,103,599 |
| Aug 18, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 897,349 |
| Aug 17, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 854,586 |
| Aug 14, 2025 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 3.70% | 360,826 |
| Aug 13, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 421,637 |
| Aug 12, 2025 | 5.70 | 5.80 | 5.40 | 5.50 | 5.50 | -3.51% | 2,232,250 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 1,082,884 |
| Aug 10, 2025 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 424,776 |
| Aug 7, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 994,377 |
| Aug 6, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 661,012 |
| Aug 4, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 1,395,695 |
| Aug 3, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 2,196,141 |
| Jul 31, 2025 | 6.10 | 6.50 | 5.80 | 6.20 | 6.20 | - | 3,610,984 |
| Jul 30, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 2,215,200 |
| Jul 29, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 1,949,568 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 2,565,148 |
| Jul 27, 2025 | 6.20 | 6.60 | 6.10 | 6.50 | 6.50 | 4.84% | 2,295,396 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | -1.59% | 2,723,124 |
| Jul 23, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 853,538 |
| Jul 22, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 410,555 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 895,083 |
| Jul 20, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | - | 546,958 |
| Jul 17, 2025 | 6.30 | 6.70 | 6.20 | 6.30 | 6.30 | 1.61% | 971,411 |
| Jul 16, 2025 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 2,172,735 |
| Jul 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 612,817 |
| Jul 14, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - | 229,000 |
| Jul 13, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 2,194,535 |
| Jul 9, 2025 | 6.40 | 6.40 | 6.00 | 6.20 | 6.20 | -1.59% | 1,703,461 |
| Jul 8, 2025 | 6.10 | 6.40 | 6.10 | 6.30 | 6.30 | 3.28% | 1,347,941 |
| Jul 7, 2025 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 2,465,709 |
| Jul 3, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 639,585 |
| Jul 2, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 667,941 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | - | 758,571 |
| Jun 29, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 350,697 |
| Jun 26, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 218,537 |
| Jun 25, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 230,741 |
| Jun 24, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 177,389 |
| Jun 23, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 188,469 |
| Jun 22, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 301,897 |
| Jun 19, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 143,163 |
| Jun 18, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 137,337 |
| Jun 17, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 344,990 |
| Jun 16, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 126,364 |
| Jun 15, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 359,584 |
| Jun 4, 2025 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 575,066 |
| Jun 3, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 850,669 |